Mensch und Maschine Software SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	52.600	53.400	52.400	52.800	48.352	6,390
2024-11-21	53.200	53.400	52.300	53.100	48.627	1,911
2024-11-20	52.600	52.900	52.100	52.700	48.260	3,490
2024-11-19	53.100	53.300	52.600	52.600	48.169	3,408
2024-11-18	52.700	53.500	52.400	53.500	48.993	3,642
2024-11-15	52.000	52.400	50.400	52.200	47.802	7,274
2024-11-14	52.800	53.000	52.100	52.100	47.711	6,250
2024-11-13	53.400	53.400	52.900	52.900	48.443	5,685
2024-11-12	53.700	53.800	52.900	53.200	48.718	12,857
2024-11-11	55.000	55.700	53.800	53.800	49.268	10,209
2024-11-08	56.000	56.400	55.300	55.300	50.641	3,593
2024-11-07	55.900	56.800	55.400	55.900	51.191	8,119
2024-11-06	54.400	55.800	54.300	55.600	50.916	7,018
2024-11-05	53.700	54.700	53.300	54.400	49.817	6,403
2024-11-04	53.200	54.000	53.000	53.200	48.718	7,900
2024-11-01	53.700	53.700	53.000	53.000	48.535	5,628
2024-10-31	53.100	53.800	52.700	53.500	48.993	8,667
2024-10-30	53.300	54.000	53.000	53.000	48.535	10,000
2024-10-29	53.500	54.100	53.200	53.400	48.901	6,849
2024-10-28	54.100	54.400	53.000	53.600	49.084	29,050
2024-10-25	55.000	55.000	53.800	53.800	49.268	4,669
2024-10-24	55.000	55.200	54.200	54.600	50.000	6,366
2024-10-23	56.400	56.400	55.000	55.000	50.367	4,102
2024-10-22	56.300	57.100	56.100	56.200	51.465	5,435
2024-10-21	57.500	57.900	56.000	56.000	51.282	7,825
2024-10-18	54.300	58.500	54.200	57.700	52.839	15,289
2024-10-17	53.700	54.700	53.500	53.800	49.268	15,376
2024-10-16	53.900	54.500	53.600	53.900	49.359	12,396
2024-10-15	54.400	54.400	53.600	53.900	49.359	7,907
2024-10-14	53.700	54.200	52.900	53.900	49.359	10,105
2024-10-11	54.000	54.500	53.500	53.900	49.359	4,828
2024-10-10	54.400	54.400	53.600	54.000	49.451	2,794
2024-10-09	54.200	54.500	53.800	54.100	49.542	3,541
2024-10-08	54.400	54.600	53.800	54.000	49.451	12,409
2024-10-07	55.300	55.300	54.200	55.000	50.367	4,385
2024-10-04	54.000	55.200	53.700	55.000	50.367	8,416
2024-10-03	54.600	54.600	53.800	54.000	49.451	9,605
2024-10-02	54.300	54.700	53.600	54.500	49.909	10,412
2024-10-01	54.800	55.300	53.900	54.300	49.726	16,439
2024-09-30	54.200	54.800	53.700	54.300	49.726	13,971
2024-09-27	54.700	55.000	54.100	54.300	49.726	13,918
2024-09-26	54.300	55.000	53.300	54.700	50.092	19,319
2024-09-25	54.900	55.000	54.400	54.500	49.909	1,711
2024-09-24	55.100	55.300	54.300	54.700	50.092	1,410
2024-09-23	55.200	55.200	54.200	55.000	50.367	3,549
2024-09-20	55.900	56.000	53.900	54.300	49.726	3,955
2024-09-19	56.200	56.900	56.000	56.400	51.649	883
2024-09-18	56.000	56.700	55.500	55.500	50.824	959
2024-09-17	55.400	56.400	54.800	56.200	51.465	1,745
2024-09-16	56.900	56.900	55.500	55.500	50.824	834
2024-09-13	56.900	57.300	56.100	56.300	51.557	1,369
2024-09-12	56.200	57.300	55.300	57.100	52.290	1,987
2024-09-11	56.000	56.400	55.400	55.500	50.824	3,172
2024-09-10	54.200	55.600	54.200	55.600	50.916	3,625
2024-09-09	54.800	55.000	54.100	54.900	50.275	4,670
2024-09-06	54.100	56.000	54.100	55.000	50.367	9,987
2024-09-05	55.100	55.600	54.300	54.300	49.726	1,944
2024-09-04	54.900	55.500	54.400	55.200	50.550	3,004
2024-09-03	55.500	56.500	55.200	55.600	50.916	3,669
2024-09-02	55.600	56.000	55.100	55.900	51.191	3,180

← NewerPage 9 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	2.0000 EUR
2025-05-09	1.8500 EUR
2024-05-09	1.6500 EUR
2023-05-12	1.4000 EUR
2022-05-12	1.5400 EUR
2021-05-12	1.0000 EUR
2020-06-18	0.8500 EUR
2020-05-14	0.8500 EUR
2019-05-09	0.6500 EUR
2019-04-29	0.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.